Want to see HKXCY full AI Analyst Report?
Hong Kong Exchanges & Clearing (HKXCY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | +1.01% | 0 | 0.00 |
| Oct 29, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.35% | 0 | 0.00 |
| Oct 28, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.71% | 0 | 0.00 |
| Oct 27, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.29% | 0 | 0.00 |
| Oct 26, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | +0.39% | 0 | 0.00 |
| Oct 23, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | +0.91% | 0 | 0.00 |
| Oct 22, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.37% | 0 | 0.00 |
| Oct 21, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | +0.13% | 0 | 0.00 |
| Oct 20, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.59% | 0 | 0.00 |
| Oct 19, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.00% | 0 | 0.00 |
| Oct 16, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | +0.85% | 0 | 0.00 |
| Oct 15, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.57% | 0 | 0.00 |
| Oct 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.59% | 0 | 0.00 |
| Oct 13, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | +1.12% | 0 | 0.00 |
| Oct 12, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.63% | 0 | 0.00 |
| Oct 09, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | +0.75% | 78,879 | 0.90 |
| Oct 08, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -1.06% | 0 | 0.00 |
| Oct 07, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.27% | 0 | 0.00 |
| Oct 06, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | +0.52% | 0 | 0.00 |
| Oct 05, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | +0.59% | 0 | 0.00 |
| Oct 02, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -3.10% | 0 | 0.00 |
| Oct 01, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.00% | 0 | 0.00 |
| Sep 30, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | +0.26% | 0 | 0.00 |
| Sep 29, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.48% | 0 | 0.00 |
| Sep 28, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | +0.04% | 0 | 0.00 |
| Sep 25, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -1.29% | 0 | 0.00 |
| Sep 24, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.59% | 0 | 0.00 |
| Sep 23, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.41% | 0 | 0.00 |
| Sep 22, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | +1.62% | 0 | 0.00 |
| Sep 21, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | +0.83% | 0 | 0.00 |
| Sep 18, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.17% | 0 | 0.00 |
| Sep 17, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -1.78% | 0 | 0.00 |
| Sep 16, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | +0.45% | 47,008 | 0.35 |
| Sep 15, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.92% | 0 | 0.00 |
| Sep 14, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | +1.21% | 0 | 0.00 |
| Sep 11, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -1.13% | 0 | 0.00 |
| Sep 10, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -0.84% | 0 | 0.00 |
| Sep 09, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.40% | 0 | 0.00 |
| Sep 08, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -1.67% | 0 | 0.00 |
| Sep 07, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | +1.33% | 158,935 | 1.02 |
| Sep 03, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.22% | 0 | 0.00 |
| Sep 02, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | +1.41% | 65,289 | 0.37 |
| Sep 01, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 50.85 | -4.63% | 48,252 | 0.27 |
| Aug 31, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 53.32 | +0.29% | 54,698 | 0.30 |
| Aug 28, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 53.17 | +0.42% | 69,624 | 0.38 |
| Aug 27, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | 52.94 | +0.32% | 75,724 | 0.41 |
| Aug 26, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 52.77 | +0.72% | 41,628 | 0.23 |
| Aug 25, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 52.40 | -0.03% | 40,759 | 0.22 |
| Aug 24, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 52.41 | -0.71% | 395,167 | 2.20 |